テクセンドフォトマスクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/06 | 4,350 | 4,420 | 4,240 | 4,295 | -20 | -0.5% | 1,295,300 |
| 2026/08/05 | 4,210 | 4,380 | 4,155 | 4,315 | +260 | +6.4% | 956,300 |
| 2026/08/04 | 4,055 | 4,120 | 4,000 | 4,055 | +45 | +1.1% | 602,400 |
| 2026/08/03 | 3,865 | 4,070 | 3,840 | 4,010 | +75 | +1.9% | 890,500 |
| 2026/07/31 | 3,905 | 4,030 | 3,740 | 3,935 | +300 | +8.3% | 1,451,100 |
| 2026/07/30 | 3,615 | 3,720 | 3,560 | 3,635 | +90 | +2.5% | 925,600 |
| 2026/07/29 | 3,770 | 3,800 | 3,395 | 3,545 | -240 | -6.3% | 1,751,700 |
| 2026/07/28 | 4,090 | 4,115 | 3,740 | 3,785 | -505 | -11.8% | 1,627,700 |
| 2026/07/27 | 4,120 | 4,380 | 4,090 | 4,290 | +185 | +4.5% | 1,119,100 |
| 2026/07/24 | 4,215 | 4,250 | 4,040 | 4,105 | -180 | -4.2% | 914,800 |
| 2026/07/23 | 4,015 | 4,395 | 4,010 | 4,285 | +525 | +14% | 2,778,700 |
| 2026/07/22 | 3,850 | 3,920 | 3,725 | 3,760 | +110 | +3% | 1,135,300 |
| 2026/07/21 | 3,675 | 3,715 | 3,560 | 3,650 | +95 | +2.7% | 1,172,700 |
| 2026/07/17 | 3,700 | 3,710 | 3,470 | 3,555 | -345 | -8.8% | 1,578,800 |
| 2026/07/16 | 4,050 | 4,070 | 3,835 | 3,900 | -260 | -6.3% | 1,009,800 |
| 2026/07/15 | 4,125 | 4,220 | 4,030 | 4,160 | +60 | +1.5% | 715,000 |
| 2026/07/14 | 4,100 | 4,160 | 4,025 | 4,100 | -70 | -1.7% | 543,200 |
| 2026/07/13 | 4,310 | 4,395 | 4,130 | 4,170 | -155 | -3.6% | 807,900 |
| 2026/07/10 | 4,385 | 4,445 | 4,270 | 4,325 | +25 | +0.6% | 762,100 |
| 2026/07/09 | 4,350 | 4,380 | 4,225 | 4,300 | +60 | +1.4% | 711,300 |
| 2026/07/08 | 4,380 | 4,465 | 4,190 | 4,240 | -230 | -5.1% | 1,229,200 |
| 2026/07/07 | 4,450 | 4,620 | 4,395 | 4,470 | -80 | -1.8% | 959,300 |
| 2026/07/06 | 4,845 | 4,920 | 4,490 | 4,550 | -225 | -4.7% | 1,367,900 |
| 2026/07/03 | 4,300 | 4,800 | 4,290 | 4,775 | +120 | +2.6% | 1,467,100 |
| 2026/07/02 | 4,465 | 4,755 | 4,315 | 4,655 | -90 | -1.9% | 1,558,800 |
| 2026/07/01 | 4,370 | 4,810 | 4,300 | 4,745 | +415 | +9.6% | 1,671,200 |
| 2026/06/30 | 4,385 | 4,435 | 4,235 | 4,330 | +15 | +0.3% | 682,200 |
| 2026/06/29 | 4,235 | 4,325 | 4,155 | 4,315 | +150 | +3.6% | 862,100 |
| 2026/06/26 | 4,365 | 4,425 | 4,090 | 4,165 | -290 | -6.5% | 856,500 |
| 2026/06/25 | 4,510 | 4,635 | 4,380 | 4,455 | +105 | +2.4% | 634,100 |
| 2026/06/24 | 4,325 | 4,570 | 4,285 | 4,350 | -45 | -1% | 807,100 |
| 2026/06/23 | 4,545 | 4,720 | 4,385 | 4,395 | -145 | -3.2% | 1,466,900 |
| 2026/06/22 | 4,325 | 4,620 | 4,260 | 4,540 | +235 | +5.5% | 1,015,500 |
| 2026/06/19 | 4,300 | 4,405 | 4,180 | 4,305 | +20 | +0.5% | 3,110,400 |
| 2026/06/18 | 4,250 | 4,395 | 4,240 | 4,285 | +70 | +1.7% | 683,900 |
| 2026/06/17 | 4,125 | 4,320 | 4,105 | 4,215 | +20 | +0.5% | 580,500 |
| 2026/06/16 | 4,140 | 4,335 | 4,045 | 4,195 | +125 | +3.1% | 1,035,800 |
| 2026/06/15 | 3,960 | 4,120 | 3,890 | 4,070 | +390 | +10.6% | 1,112,000 |
| 2026/06/12 | 3,900 | 3,975 | 3,635 | 3,680 | +60 | +1.7% | 1,019,900 |
| 2026/06/11 | 3,520 | 3,690 | 3,485 | 3,620 | -20 | -0.5% | 666,900 |
| 2026/06/10 | 3,650 | 3,795 | 3,620 | 3,640 | -45 | -1.2% | 894,000 |
| 2026/06/09 | 3,900 | 3,925 | 3,685 | 3,685 | -115 | -3% | 798,500 |
| 2026/06/08 | 3,735 | 3,885 | 3,730 | 3,800 | -285 | -7% | 1,161,900 |
| 2026/06/05 | 4,110 | 4,145 | 3,950 | 4,085 | -95 | -2.3% | 698,900 |
| 2026/06/04 | 4,210 | 4,385 | 4,175 | 4,180 | -10 | -0.2% | 844,200 |
| 2026/06/03 | 4,105 | 4,315 | 4,000 | 4,190 | +115 | +2.8% | 977,600 |
| 2026/06/02 | 4,150 | 4,300 | 3,935 | 4,075 | -45 | -1.1% | 1,027,300 |
| 2026/06/01 | 4,650 | 4,670 | 4,070 | 4,120 | -475 | -10.3% | 1,592,600 |
| 2026/05/29 | 4,475 | 4,680 | 4,460 | 4,595 | +55 | +1.2% | 1,102,600 |
| 2026/05/28 | 4,275 | 4,595 | 4,215 | 4,540 | +205 | +4.7% | 1,180,000 |
1～
50
件表示中 / 197件
類似銘柄と比較する
現在ご覧いただいている「テクセンド」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| テクセンド | 361,500円 | +8.1% | -6.7% | 1.94% | 15.16倍 | 2.06倍 |
|
半導体用フォトマスク専業。外販市場でシェア４割の世界最大手。ＴＯＰＰＡＮＨＤの持分会社 |
| ヤマハ | 136,750円 | +5.3% | +23.3% | 1.90% | 19.40倍 | 1.25倍 |
|
ピアノや管楽器など総合楽器メーカー。電子ピアノで世界首位。法人や車載向け音響機器拡大中 |
| リンテック | 619,000円 | +7.1% | +7.1% | 1.94% | 20.79倍 | 1.58倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
| コクヨ | 87,370円 | +8.4% | -1.6% | 2.80% | 18.13倍 | 1.44倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
| タカラトミー | 349,900円 | +5.4% | +5.9% | 2.00% | 16.71倍 | 2.71倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
市場注目の銘柄
チャート関連のコラム
